| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | USD | 6.76 | 7.29 | 6.76 | 7.27 | 72.7 | +0.56 (+8.35%) | 91,995 |
| 29 Sep 2017 | USD | 6.89 | 6.89 | 6.69 | 6.71 | 67.1 | -0.15 (-2.19%) | 31,965 |
| 28 Sep 2017 | USD | 6.92 | 6.94 | 6.77 | 6.86 | 68.6 | -0.03 (-0.44%) | 22,204 |
| 27 Sep 2017 | USD | 6.73 | 7.0225 | 6.67 | 6.89 | 68.9 | +0.22 (+3.30%) | 39,953 |
| 26 Sep 2017 | USD | 6.84 | 6.88 | 6.66 | 6.67 | 66.7 | -0.19 (-2.77%) | 19,423 |
| 25 Sep 2017 | USD | 6.82 | 6.95 | 6.74 | 6.86 | 68.6 | 0.0 (0.0%) | 27,896 |
| 22 Sep 2017 | USD | 6.8 | 6.91 | 6.66 | 6.86 | 68.6 | +0.1 (+1.48%) | 29,341 |
| 21 Sep 2017 | USD | 6.75 | 6.92 | 6.69 | 6.76 | 67.6 | +0.03 (+0.45%) | 19,030 |
| 20 Sep 2017 | USD | 6.7 | 6.78 | 6.56 | 6.73 | 67.3 | +0.08 (+1.20%) | 34,263 |
| 19 Sep 2017 | USD | 7.04 | 7.06 | 6.62 | 6.65 | 66.5 | -0.25 (-3.62%) | 76,428 |
| 18 Sep 2017 | USD | 7.15 | 7.21 | 6.87 | 6.9 | 69 | -0.29 (-4.03%) | 36,773 |
| 15 Sep 2017 | USD | 6.82 | 7.22 | 6.72 | 7.19 | 71.9 | +0.39 (+5.74%) | 107,995 |
| 14 Sep 2017 | USD | 6.84 | 6.87 | 6.72 | 6.8 | 68 | -0.06 (-0.87%) | 45,087 |
| 13 Sep 2017 | USD | 6.85 | 6.89 | 6.7 | 6.86 | 68.6 | 0.0 (0.0%) | 32,566 |
| 12 Sep 2017 | USD | 6.88 | 6.98 | 6.79 | 6.86 | 68.6 | +0.04 (+0.59%) | 24,472 |
| 11 Sep 2017 | USD | 6.9 | 6.98 | 6.75 | 6.82 | 68.2 | -0.01 (-0.15%) | 18,477 |
| 8 Sep 2017 | USD | 6.83 | 6.89 | 6.7 | 6.83 | 68.3 | -0.02 (-0.29%) | 35,249 |
| 7 Sep 2017 | USD | 6.86 | 6.9 | 6.72 | 6.85 | 68.5 | +0.02 (+0.29%) | 23,424 |
| 6 Sep 2017 | USD | 6.8 | 6.87 | 6.67 | 6.83 | 68.3 | +0.05 (+0.74%) | 47,945 |
| 5 Sep 2017 | USD | 6.8 | 6.84 | 6.665 | 6.78 | 67.8 | -0.04 (-0.59%) | 33,641 |
| 4 Sep 2017 | USD | 6.82 | 6.82 | 6.82 | 6.82 | 68.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 6.91 | 6.94 | 6.75 | 6.82 | 68.2 | -0.09 (-1.30%) | 32,011 |
| 31 Aug 2017 | USD | 6.71 | 7.005 | 6.71 | 6.91 | 69.1 | +0.21 (+3.13%) | 49,039 |
| 30 Aug 2017 | USD | 6.58 | 6.78 | 6.52 | 6.7 | 67 | +0.08 (+1.21%) | 40,485 |
| 29 Aug 2017 | USD | 6.6 | 6.64 | 6.53 | 6.62 | 66.2 | -0.02 (-0.30%) | 35,202 |
| 28 Aug 2017 | USD | 6.53 | 6.74 | 6.47 | 6.64 | 66.4 | +0.16 (+2.47%) | 49,840 |
| 25 Aug 2017 | USD | 6.5 | 6.54 | 6.4 | 6.48 | 64.8 | 0.0 (0.0%) | 35,957 |
| 24 Aug 2017 | USD | 6.41 | 6.52 | 6.33 | 6.48 | 64.8 | +0.1 (+1.57%) | 25,971 |
| 23 Aug 2017 | USD | 6.47 | 6.47 | 6.22 | 6.38 | 63.8 | -0.11 (-1.69%) | 47,687 |
| 22 Aug 2017 | USD | 6.09 | 6.51 | 6.09 | 6.49 | 64.9 | +0.39 (+6.39%) | 57,788 |
